Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 114.30 | 114.90 | 114.30 | 114.80 | 114.80 | 1,650 |
03 May 2024 | 114.50 | 114.80 | 113.80 | 114.20 | 114.20 | 103,015 |
02 May 2024 | 113.80 | 114.40 | 113.30 | 114.40 | 114.40 | 92,117 |
30 Apr 2024 | 114.50 | 114.80 | 113.60 | 113.90 | 113.90 | 148,893 |
29 Apr 2024 | 114.80 | 115.30 | 114.30 | 115.30 | 115.30 | 39,630 |
26 Apr 2024 | 114.70 | 114.80 | 113.70 | 114.50 | 114.50 | 80,261 |
25 Apr 2024 | 115.20 | 115.20 | 113.80 | 114.20 | 114.20 | 77,739 |
24 Apr 2024 | 117.00 | 117.00 | 115.20 | 115.20 | 115.20 | 93,636 |
23 Apr 2024 | 116.30 | 117.00 | 115.90 | 116.90 | 116.90 | 45,841 |
22 Apr 2024 | 116.90 | 117.30 | 115.70 | 116.00 | 116.00 | 47,510 |
19 Apr 2024 | 116.00 | 116.70 | 116.00 | 116.60 | 116.60 | 81,908 |
18 Apr 2024 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 172,643 |
17 Apr 2024 | 114.20 | 114.90 | 113.90 | 114.90 | 114.90 | 92,084 |
16 Apr 2024 | 113.50 | 114.80 | 113.50 | 114.20 | 114.20 | 99,561 |
15 Apr 2024 | 113.70 | 115.00 | 113.70 | 114.40 | 114.40 | 87,026 |
12 Apr 2024 | 113.20 | 114.10 | 113.00 | 113.60 | 113.60 | 171,267 |
11 Apr 2024 | 111.70 | 112.40 | 111.20 | 112.30 | 112.30 | 109,702 |
10 Apr 2024 | 114.00 | 114.00 | 111.60 | 112.00 | 112.00 | 95,482 |
09 Apr 2024 | 114.90 | 115.00 | 113.50 | 113.50 | 113.50 | 70,751 |
08 Apr 2024 | 114.40 | 115.50 | 113.70 | 114.90 | 114.90 | 86,095 |
08 Apr 2024 | 3.85 Dividend | |||||
05 Apr 2024 | 118.80 | 118.80 | 117.60 | 118.50 | 114.65 | 89,015 |
04 Apr 2024 | 119.40 | 119.70 | 118.80 | 119.60 | 115.71 | 87,503 |
03 Apr 2024 | 117.90 | 119.40 | 117.90 | 119.20 | 115.33 | 103,969 |
02 Apr 2024 | 118.00 | 118.70 | 117.00 | 117.50 | 113.68 | 72,357 |
28 Mar 2024 | 117.80 | 118.80 | 117.10 | 118.20 | 114.36 | 102,342 |
27 Mar 2024 | 116.00 | 117.70 | 116.00 | 117.70 | 113.88 | 85,645 |
26 Mar 2024 | 117.70 | 117.90 | 116.20 | 116.30 | 112.52 | 71,297 |
25 Mar 2024 | 116.90 | 117.60 | 116.80 | 117.60 | 113.78 | 59,791 |
22 Mar 2024 | 116.60 | 117.60 | 116.60 | 117.20 | 113.39 | 64,412 |
21 Mar 2024 | 114.90 | 116.80 | 114.60 | 116.60 | 112.81 | 78,727 |
20 Mar 2024 | 114.40 | 114.70 | 114.20 | 114.40 | 110.68 | 74,794 |
19 Mar 2024 | 114.20 | 114.50 | 113.50 | 114.30 | 110.59 | 39,595 |
18 Mar 2024 | 114.30 | 114.80 | 113.70 | 114.40 | 110.68 | 58,477 |
15 Mar 2024 | 113.00 | 114.00 | 112.90 | 114.00 | 110.30 | 180,659 |
14 Mar 2024 | 113.50 | 114.50 | 113.00 | 113.30 | 109.62 | 95,202 |
13 Mar 2024 | 113.60 | 114.00 | 113.30 | 114.00 | 110.30 | 66,066 |
12 Mar 2024 | 114.50 | 114.80 | 113.30 | 113.50 | 109.81 | 56,220 |
11 Mar 2024 | 114.10 | 114.10 | 113.10 | 114.00 | 110.30 | 61,165 |
08 Mar 2024 | 112.90 | 113.60 | 112.00 | 113.20 | 109.52 | 54,989 |
07 Mar 2024 | 112.10 | 113.50 | 111.80 | 112.50 | 108.84 | 70,865 |
06 Mar 2024 | 112.40 | 113.50 | 111.80 | 112.20 | 108.55 | 75,050 |
05 Mar 2024 | 112.20 | 112.90 | 112.20 | 112.30 | 108.65 | 78,961 |
04 Mar 2024 | 113.60 | 113.60 | 112.10 | 112.40 | 108.75 | 46,911 |
01 Mar 2024 | 112.90 | 113.70 | 112.40 | 113.50 | 109.81 | 69,147 |
29 Feb 2024 | 112.80 | 112.90 | 111.60 | 112.50 | 108.84 | 127,773 |
28 Feb 2024 | 114.30 | 114.70 | 111.50 | 112.40 | 108.75 | 158,527 |
27 Feb 2024 | 112.70 | 115.00 | 112.60 | 114.50 | 110.78 | 108,779 |
26 Feb 2024 | 113.60 | 114.10 | 112.90 | 113.20 | 109.52 | 49,484 |
23 Feb 2024 | 114.10 | 114.50 | 113.60 | 114.50 | 110.78 | 43,553 |
22 Feb 2024 | 115.40 | 115.80 | 114.30 | 114.30 | 110.59 | 56,869 |
21 Feb 2024 | 115.50 | 115.90 | 115.00 | 115.00 | 111.26 | 82,947 |
20 Feb 2024 | 115.00 | 115.80 | 114.90 | 115.50 | 111.75 | 34,503 |
19 Feb 2024 | 114.50 | 115.30 | 114.30 | 115.30 | 111.55 | 23,366 |
16 Feb 2024 | 115.30 | 115.90 | 114.40 | 114.80 | 111.07 | 43,994 |
15 Feb 2024 | 113.90 | 115.80 | 113.90 | 115.40 | 111.65 | 79,240 |
14 Feb 2024 | 112.90 | 113.90 | 112.70 | 113.50 | 109.81 | 83,808 |
13 Feb 2024 | 114.70 | 115.00 | 112.90 | 113.30 | 109.62 | 64,561 |
12 Feb 2024 | 113.80 | 114.60 | 113.70 | 114.20 | 110.49 | 56,524 |
09 Feb 2024 | 113.50 | 114.50 | 113.00 | 113.20 | 109.52 | 48,387 |
08 Feb 2024 | 114.50 | 114.60 | 113.30 | 113.60 | 109.91 | 136,357 |
07 Feb 2024 | 114.20 | 115.00 | 113.80 | 114.50 | 110.78 | 66,624 |
06 Feb 2024 | 114.90 | 115.10 | 113.90 | 114.30 | 110.59 | 65,992 |
05 Feb 2024 | 114.80 | 115.60 | 114.40 | 114.60 | 110.88 | 53,202 |
02 Feb 2024 | 115.70 | 116.60 | 114.70 | 114.80 | 111.07 | 95,101 |
01 Feb 2024 | 115.00 | 115.50 | 114.30 | 115.20 | 111.46 | 59,439 |
31 Jan 2024 | 116.30 | 116.80 | 115.30 | 115.30 | 111.55 | 95,011 |
30 Jan 2024 | 116.30 | 116.70 | 115.50 | 116.00 | 112.23 | 22,516 |
29 Jan 2024 | 116.00 | 116.80 | 115.40 | 115.70 | 111.94 | 57,444 |
26 Jan 2024 | 115.10 | 116.30 | 114.80 | 116.00 | 112.23 | 31,408 |
25 Jan 2024 | 115.20 | 116.00 | 114.80 | 115.80 | 112.04 | 39,365 |
24 Jan 2024 | 115.00 | 115.90 | 114.80 | 115.40 | 111.65 | 71,822 |
23 Jan 2024 | 117.90 | 117.90 | 114.90 | 114.90 | 111.17 | 56,225 |
22 Jan 2024 | 116.80 | 117.70 | 116.80 | 117.60 | 113.78 | 54,117 |
19 Jan 2024 | 116.00 | 116.90 | 115.90 | 116.60 | 112.81 | 44,716 |
18 Jan 2024 | 116.50 | 117.30 | 116.20 | 116.30 | 112.52 | 64,680 |
17 Jan 2024 | 117.70 | 117.90 | 116.20 | 116.80 | 113.01 | 60,998 |
16 Jan 2024 | 117.50 | 118.00 | 117.30 | 118.00 | 114.17 | 35,739 |
15 Jan 2024 | 117.80 | 118.00 | 117.50 | 117.70 | 113.88 | 63,698 |
12 Jan 2024 | 116.20 | 117.60 | 116.10 | 117.40 | 113.59 | 78,968 |
11 Jan 2024 | 117.50 | 117.70 | 115.80 | 115.90 | 112.13 | 78,617 |
10 Jan 2024 | 116.20 | 118.20 | 116.20 | 117.00 | 113.20 | 56,478 |
09 Jan 2024 | 116.40 | 117.40 | 116.00 | 116.90 | 113.10 | 44,126 |
08 Jan 2024 | 116.60 | 116.60 | 114.70 | 116.60 | 112.81 | 57,419 |
05 Jan 2024 | 115.50 | 116.40 | 114.60 | 116.00 | 112.23 | 46,719 |
04 Jan 2024 | 114.80 | 116.20 | 114.80 | 115.80 | 112.04 | 75,091 |
03 Jan 2024 | 116.20 | 117.10 | 113.70 | 114.70 | 110.97 | 94,257 |
29 Dec 2023 | 117.20 | 117.70 | 117.20 | 117.60 | 113.78 | 33,906 |
28 Dec 2023 | 118.00 | 118.00 | 117.00 | 117.40 | 113.59 | 37,269 |
27 Dec 2023 | 118.20 | 118.20 | 117.10 | 117.80 | 113.97 | 59,246 |
22 Dec 2023 | 117.30 | 118.10 | 117.10 | 118.10 | 114.26 | 30,576 |
21 Dec 2023 | 118.00 | 118.30 | 117.30 | 117.60 | 113.78 | 40,826 |
20 Dec 2023 | 118.10 | 119.20 | 117.70 | 118.80 | 114.94 | 68,454 |
19 Dec 2023 | 119.80 | 120.50 | 117.90 | 118.30 | 114.46 | 88,041 |
18 Dec 2023 | 118.20 | 120.00 | 118.00 | 119.80 | 115.91 | 84,098 |
15 Dec 2023 | 119.40 | 120.00 | 117.40 | 118.20 | 114.36 | 209,059 |
14 Dec 2023 | 118.50 | 120.10 | 118.50 | 119.30 | 115.42 | 103,439 |
13 Dec 2023 | 117.00 | 118.30 | 116.50 | 117.40 | 113.59 | 108,143 |
12 Dec 2023 | 115.70 | 116.60 | 115.20 | 116.60 | 112.81 | 106,469 |
11 Dec 2023 | 115.10 | 115.80 | 114.90 | 115.70 | 111.94 | 53,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |